Guangzhou KDT Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.350	16.700	16.180	16.450	13.521	2,020,169
2023-04-26	15.990	16.520	15.870	16.460	13.530	3,369,553
2023-04-25	16.550	16.790	15.450	15.870	13.045	5,952,422
2023-04-24	16.660	16.810	16.200	16.440	13.513	2,940,163
2023-04-21	17.010	17.180	16.580	16.710	13.735	3,265,096
2023-04-20	17.340	17.370	16.950	17.070	14.031	2,878,756
2023-04-19	17.250	17.750	17.170	17.340	14.253	2,677,280
2023-04-18	17.080	17.460	16.910	17.330	14.245	3,343,247
2023-04-17	17.160	17.480	17.060	17.140	14.089	2,509,940
2023-04-14	16.900	17.430	16.880	17.120	14.072	3,376,284
2023-04-13	17.640	17.640	16.880	16.910	13.900	5,836,535
2023-04-12	17.970	18.180	17.550	17.600	14.467	3,317,220
2023-04-11	17.990	18.260	17.740	17.990	14.787	2,891,988
2023-04-10	18.260	18.400	17.720	17.900	14.713	3,035,957
2023-04-07	17.820	18.300	17.600	18.200	14.960	5,132,228
2023-04-06	17.600	17.950	17.170	17.770	14.606	5,249,331
2023-04-04	18.600	18.600	17.650	17.720	14.565	6,567,254
2023-04-03	17.550	18.450	17.480	18.420	15.141	8,673,345
2023-03-31	17.350	17.870	17.350	17.530	14.409	3,965,406
2023-03-30	17.220	17.640	16.780	17.470	14.360	4,006,205
2023-03-29	16.970	17.320	16.750	17.230	14.163	3,433,927
2023-03-28	17.020	17.280	16.870	16.970	13.949	2,212,380
2023-03-27	17.430	17.430	16.730	17.020	13.990	4,655,256
2023-03-24	17.400	17.790	17.100	17.440	14.335	5,533,140
2023-03-23	17.600	17.640	17.300	17.490	14.376	4,072,635
2023-03-22	17.980	18.030	17.380	17.600	14.467	7,010,486
2023-03-21	17.030	18.070	16.850	17.970	14.771	10,047,550
2023-03-20	17.040	17.280	16.630	16.790	13.801	2,735,411
2023-03-17	16.890	17.350	16.700	16.930	13.916	4,212,009
2023-03-16	17.080	17.080	16.640	16.700	13.727	2,229,840
2023-03-15	16.930	17.340	16.880	17.100	14.056	3,701,451
2023-03-14	17.000	17.110	16.380	16.810	13.817	5,032,844
2023-03-13	16.770	17.200	16.600	17.160	14.105	4,692,367
2023-03-10	17.020	17.220	16.730	16.770	13.784	3,863,759
2023-03-09	17.210	17.850	17.160	17.230	14.163	6,543,275
2023-03-08	16.840	17.380	16.630	17.210	14.146	6,412,063
2023-03-07	17.380	17.390	16.740	16.760	13.776	5,976,104
2023-03-06	17.850	18.000	17.360	17.370	14.278	7,070,634
2023-03-03	17.880	18.010	17.670	17.840	14.664	4,851,724
2023-03-02	17.950	18.180	17.800	17.980	14.779	5,170,452
2023-03-01	18.050	18.130	17.720	17.990	14.787	6,958,770
2023-02-28	18.230	18.250	17.630	17.930	14.738	6,779,618
2023-02-27	18.300	18.350	17.650	18.050	14.837	8,278,244
2023-02-24	18.300	18.750	18.200	18.360	15.091	11,176,760
2023-02-23	18.380	18.780	18.020	18.720	15.387	26,252,641
2023-02-22	16.700	18.290	16.600	18.290	15.034	27,836,920
2023-02-21	16.340	16.790	16.180	16.630	13.669	13,882,170
2023-02-20	14.950	16.060	14.820	15.960	13.119	9,305,227
2023-02-17	15.170	15.240	14.980	15.000	12.330	3,240,484
2023-02-16	15.770	15.770	14.940	15.130	12.436	5,765,646
2023-02-15	15.860	15.950	15.650	15.760	12.954	4,537,557
2023-02-14	15.540	15.930	15.430	15.880	13.053	7,075,695
2023-02-13	14.990	15.560	14.930	15.540	12.773	8,820,375
2023-02-10	15.090	15.200	14.970	15.040	12.362	3,461,960
2023-02-09	14.880	15.180	14.740	15.160	12.461	4,509,717
2023-02-08	15.240	15.240	14.880	14.930	12.272	3,820,352
2023-02-07	14.930	15.200	14.860	15.160	12.461	5,296,967
2023-02-06	15.000	15.050	14.860	14.930	12.272	3,871,006
2023-02-03	15.090	15.150	14.830	15.010	12.338	4,263,661
2023-02-02	15.130	15.280	14.920	15.180	12.478	6,136,380

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.3000 CNY
2026-05-27	0.6000 CNY
2025-10-22	0.3000 CNY
2025-06-13	0.4000 CNY
2024-10-18	0.3000 CNY
2024-06-21	0.6000 CNY
2023-10-11	0.6000 CNY
2023-06-01	0.4000 CNY
2022-06-23	0.7280 CNY
2021-06-03	0.8000 CNY
2020-06-02	0.6000 CNY
2019-05-29	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.